21,270€
0,69%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,27 | 21,27 | 21,25 | 21,25 | 0,57% | - |
| 30.07.2026 | 20,83 | 21,39 | 20,48 | 21,13 | 2,30% | 944,00 |
| 29.07.2026 | 21,07 | 21,37 | 20,56 | 20,65 | -2,06% | - |
| 28.07.2026 | 20,74 | 21,17 | 20,31 | 21,09 | 0,02% | - |
| 27.07.2026 | 20,43 | 21,20 | 20,41 | 21,08 | 4,33% | - |
| 24.07.2026 | 20,59 | 20,78 | 19,90 | 20,21 | -1,54% | 100,00 |
| 23.07.2026 | 20,65 | 21,07 | 20,05 | 20,52 | -1,01% | 102,00 |
| 22.07.2026 | 20,96 | 21,19 | 20,53 | 20,73 | -0,41% | - |
| 21.07.2026 | 20,22 | 20,91 | 19,73 | 20,82 | 3,76% | 77,00 |
| 20.07.2026 | 20,33 | 20,83 | 20,02 | 20,06 | -2,90% | 148,00 |
| 17.07.2026 | 19,73 | 20,81 | 19,55 | 20,66 | 5,03% | 79,00 |
| 16.07.2026 | 20,08 | 20,29 | 19,24 | 19,67 | -1,67% | 50,00 |
| 15.07.2026 | 19,91 | 20,23 | 19,31 | 20,01 | 1,18% | 2.168,00 |
| 14.07.2026 | 23,23 | 23,49 | 19,28 | 19,77 | -14,76% | 3.089,00 |
| 13.07.2026 | 22,54 | 23,37 | 21,73 | 23,20 | 3,27% | 115,00 |
| 10.07.2026 | 23,78 | 23,88 | 22,08 | 22,46 | -5,79% | 60,00 |
| 09.07.2026 | 23,42 | 23,85 | 23,00 | 23,84 | 2,30% | 956,00 |
| 08.07.2026 | 23,01 | 23,40 | 22,33 | 23,31 | 0,93% | 107,00 |
| 07.07.2026 | 22,51 | 23,41 | 22,12 | 23,09 | 2,67% | 306,00 |
| 06.07.2026 | 22,61 | 23,00 | 21,96 | 22,49 | -0,40% | 927,00 |
| 03.07.2026 | 22,82 | 22,82 | 22,39 | 22,58 | 0,62% | 7,00 |
| 02.07.2026 | 22,82 | 23,37 | 22,26 | 22,44 | -1,75% | 323,00 |
| 01.07.2026 | 22,48 | 22,98 | 22,04 | 22,84 | 1,49% | 301,00 |
| 30.06.2026 | 22,63 | 23,07 | 22,43 | 22,51 | 0,09% | 708,00 |
| 29.06.2026 | 22,56 | 22,94 | 22,12 | 22,49 | 2,74% | 82,00 |
| 26.06.2026 | 21,74 | 22,25 | 21,41 | 21,89 | -0,55% | 1.077,00 |
| 25.06.2026 | 22,00 | 22,83 | 21,67 | 22,01 | -0,14% | 225,00 |
| 24.06.2026 | 21,78 | 22,65 | 21,10 | 22,04 | 1,12% | 1.097,00 |
| 23.06.2026 | 20,96 | 22,22 | 20,68 | 21,79 | 4,03% | 1.108,00 |
| 22.06.2026 | 20,33 | 21,24 | 19,60 | 20,95 | 3,20% | 1.164,00 |
| 19.06.2026 | 20,34 | 20,36 | 20,08 | 20,30 | -0,20% | 270,00 |
| 18.06.2026 | 20,58 | 21,41 | 20,24 | 20,34 | -1,53% | 1.071,00 |
| 17.06.2026 | 18,86 | 20,88 | 18,68 | 20,65 | 8,56% | 71,00 |
| 16.06.2026 | 19,04 | 19,35 | 18,69 | 19,02 | -0,24% | 367,00 |
| 15.06.2026 | 18,81 | 19,35 | 18,52 | 19,07 | 2,03% | 451,00 |
| 12.06.2026 | 18,18 | 19,16 | 17,95 | 18,69 | 2,40% | 1.250,00 |
| 11.06.2026 | 17,91 | 18,73 | 17,69 | 18,25 | 2,64% | 2.665,00 |
| 10.06.2026 | 17,89 | 18,77 | 17,53 | 17,78 | -1,36% | 3.337,00 |
| 09.06.2026 | 16,95 | 18,06 | 16,77 | 18,03 | 7,52% | 1.079,00 |
| 08.06.2026 | 16,83 | 17,35 | 16,65 | 16,77 | 0,18% | 360,00 |
| 05.06.2026 | 17,33 | 17,46 | 16,71 | 16,74 | -5,20% | 299,00 |
| 04.06.2026 | 16,94 | 18,14 | 16,68 | 17,65 | 5,15% | 1.213,00 |
| 03.06.2026 | 16,57 | 16,84 | 16,44 | 16,79 | 0,86% | 125,00 |
| 02.06.2026 | 17,45 | 17,66 | 16,28 | 16,65 | -5,73% | 1.080,00 |
| 01.06.2026 | 17,92 | 18,15 | 17,25 | 17,66 | -2,05% | 2.797,00 |
| 29.05.2026 | 17,86 | 18,16 | 17,75 | 18,03 | 0,01% | 425,00 |
| 28.05.2026 | 17,41 | 18,07 | 17,02 | 18,03 | 4,27% | 184,00 |
| 27.05.2026 | 16,57 | 17,49 | 16,48 | 17,29 | 4,27% | 1.627,00 |
| 26.05.2026 | 16,09 | 16,88 | 15,93 | 16,58 | 2,77% | 226,00 |
| 25.05.2026 | 16,10 | 16,14 | 16,09 | 16,13 | -0,54% | - |
| 22.05.2026 | 15,38 | 16,41 | 15,22 | 16,22 | -1,77% | 3.578,00 |
| 21.05.2026 | 16,18 | 16,62 | 15,85 | 16,51 | 1,58% | 64,00 |
| 20.05.2026 | 15,60 | 16,52 | 15,46 | 16,26 | 4,23% | 704,00 |
| 19.05.2026 | 15,78 | 15,96 | 15,38 | 15,60 | -1,36% | 10,00 |
| 18.05.2026 | 15,90 | 16,33 | 15,67 | 15,81 | -1,03% | - |
| 15.05.2026 | 16,61 | 16,77 | 15,91 | 15,98 | -3,50% | 889,00 |
| 14.05.2026 | 16,95 | 18,34 | 16,24 | 16,56 | -2,11% | - |
| 13.05.2026 | 16,58 | 17,04 | 16,47 | 16,91 | 2,22% | - |
| 12.05.2026 | 16,71 | 16,99 | 16,35 | 16,55 | -0,91% | 214,00 |
| 11.05.2026 | 16,65 | 17,42 | 16,50 | 16,70 | -0,51% | - |
| 08.05.2026 | 16,81 | 17,43 | 16,51 | 16,78 | 0,74% | 45,00 |
| 07.05.2026 | 17,60 | 17,80 | 16,34 | 16,66 | -3,71% | 2.413,00 |
| 06.05.2026 | 16,16 | 17,36 | 16,10 | 17,30 | 7,04% | 1.758,00 |
| 05.05.2026 | 16,01 | 16,60 | 15,67 | 16,17 | 1,21% | 313,00 |
| 04.05.2026 | 15,61 | 16,34 | 15,56 | 15,97 | 0,11% | 776,00 |
| 30.04.2026 | 15,87 | 16,26 | 15,67 | 15,96 | 0,06% | 1.074,00 |
| 29.04.2026 | 17,18 | 17,19 | 15,62 | 15,95 | -6,82% | 632,00 |
| 28.04.2026 | 17,06 | 17,47 | 16,94 | 17,11 | 0,43% | 135,00 |
| 27.04.2026 | 16,91 | 17,35 | 16,87 | 17,04 | 0,61% | 1.116,00 |
| 24.04.2026 | 16,68 | 17,05 | 16,47 | 16,94 | 2,34% | 181,00 |
| 23.04.2026 | 17,20 | 17,41 | 16,43 | 16,55 | -4,32% | 1.398,00 |
| 22.04.2026 | 17,21 | 17,50 | 17,10 | 17,30 | 0,79% | 406,00 |
| 21.04.2026 | 17,46 | 17,75 | 17,03 | 17,16 | -1,44% | 267,00 |
| 20.04.2026 | 17,38 | 17,73 | 17,14 | 17,41 | -2,00% | 8,00 |
| 17.04.2026 | 17,62 | 18,06 | 17,56 | 17,77 | 1,10% | 2.211,00 |
| 16.04.2026 | 18,35 | 18,51 | 17,52 | 17,58 | -3,51% | 608,00 |
| 15.04.2026 | 17,09 | 18,22 | 17,09 | 18,22 | 6,46% | 1.694,00 |
| 14.04.2026 | 16,52 | 17,20 | 16,37 | 17,11 | 3,37% | 349,00 |
| 13.04.2026 | 16,28 | 16,99 | 16,20 | 16,55 | 1,16% | 382,00 |
| 10.04.2026 | 16,49 | 16,72 | 16,18 | 16,36 | -0,35% | 1,00 |
| 09.04.2026 | 16,80 | 16,84 | 16,41 | 16,42 | -2,38% | - |
| 08.04.2026 | 17,00 | 17,29 | 16,50 | 16,82 | 1,48% | - |
| 07.04.2026 | 16,80 | 16,97 | 16,28 | 16,58 | -6,34% | 1.518,00 |
| 02.04.2026 | 16,86 | 17,74 | 16,53 | 17,70 | 4,15% | 876,00 |
| 01.04.2026 | 16,63 | 17,18 | 16,61 | 16,99 | 2,20% | 111,00 |
| 31.03.2026 | 16,05 | 16,83 | 15,96 | 16,63 | 5,76% | 603,00 |
| 30.03.2026 | 15,81 | 16,28 | 15,60 | 15,72 | -1,26% | 3.246,00 |
| 27.03.2026 | 17,37 | 17,47 | 15,77 | 15,92 | -8,06% | - |
| 26.03.2026 | 19,90 | 19,90 | 17,27 | 17,32 | -10,92% | 2.061,00 |
| 25.03.2026 | 18,14 | 20,70 | 18,08 | 19,44 | 7,63% | 944,00 |
| 24.03.2026 | 18,13 | 18,38 | 17,78 | 18,06 | -0,63% | - |
| 23.03.2026 | 17,19 | 18,68 | 17,19 | 18,18 | 5,98% | 2.396,00 |
| 20.03.2026 | 17,08 | 17,64 | 17,03 | 17,15 | -0,15% | 465,00 |
| 19.03.2026 | 17,53 | 17,61 | 16,44 | 17,18 | -2,14% | 312,00 |
| 18.03.2026 | 18,07 | 18,10 | 17,35 | 17,55 | -1,87% | 100,00 |
| 17.03.2026 | 17,83 | 18,11 | 17,75 | 17,89 | -0,58% | - |
| 16.03.2026 | 18,13 | 18,43 | 17,85 | 17,99 | -0,07% | 1.257,00 |
| 13.03.2026 | 18,00 | 18,43 | 17,58 | 18,01 | 0,43% | - |
| 12.03.2026 | 18,58 | 18,66 | 17,44 | 17,93 | -3,32% | - |
| 11.03.2026 | 18,44 | 18,77 | 17,99 | 18,54 | 1,01% | 296,00 |